Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	62.95	63.29	62.64	63.22	324,400	+0.33(+0.52%)
Nov 29, 2006	62.52	62.99	62.30	62.89	294,700	+0.53(+0.85%)
Nov 28, 2006	62.25	62.74	62.22	62.36	236,700	-0.15(-0.24%)
Nov 27, 2006	63.23	63.23	62.35	62.51	156,200	-0.74(-1.17%)
Nov 24, 2006	63.20	63.32	63.00	63.25	76,600	-0.09(-0.14%)
Nov 22, 2006	63.27	63.52	63.20	63.34	108,500	+0.02(+0.03%)
Nov 21, 2006	63.65	63.75	63.17	63.32	125,400	-0.39(-0.61%)
Nov 20, 2006	63.70	63.94	63.44	63.71	128,700	-0.17(-0.27%)
Nov 17, 2006	63.69	64.08	63.63	63.88	196,700	-0.01(-0.02%)
Nov 16, 2006	63.60	63.99	63.50	63.89	120,300	+0.38(+0.60%)
Nov 15, 2006	63.66	63.84	63.32	63.51	208,200	-0.05(-0.08%)
Nov 14, 2006	63.40	63.63	63.00	63.56	132,300	+0.36(+0.57%)
Nov 13, 2006	63.24	63.57	63.16	63.20	156,200	+0.10(+0.16%)
Nov 10, 2006	62.76	63.34	62.76	63.10	313,100	+0.49(+0.78%)
Nov 09, 2006	62.78	62.95	62.39	62.61	277,400	-0.03(-0.05%)
Nov 08, 2006	62.90	63.16	62.64	62.64	228,600	-0.13(-0.21%)
Nov 07, 2006	62.56	62.93	62.47	62.77	220,100	+0.22(+0.35%)
Nov 06, 2006	62.23	62.90	62.23	62.55	144,800	+0.31(+0.50%)
Nov 03, 2006	62.53	62.74	61.97	62.24	181,000	-0.11(-0.18%)
Nov 02, 2006	61.74	62.40	61.60	62.35	239,900	+0.62(+1.00%)
Nov 01, 2006	61.83	62.25	61.65	61.73	203,400	+0.05(+0.08%)
Oct 31, 2006	62.49	62.64	61.66	61.68	322,800	-0.68(-1.09%)
Oct 30, 2006	62.23	62.70	62.23	62.36	158,500	+0.18(+0.29%)
Oct 27, 2006	62.68	62.81	62.10	62.18	278,400	-0.69(-1.10%)
Oct 26, 2006	62.04	62.91	62.04	62.87	319,500	+0.66(+1.06%)
Oct 25, 2006	62.50	62.55	61.98	62.21	368,400	-0.36(-0.58%)
Oct 24, 2006	62.88	62.88	62.38	62.57	254,900	-0.31(-0.49%)
Oct 23, 2006	62.50	63.00	62.12	62.88	268,200	+0.34(+0.54%)
Oct 20, 2006	62.79	62.85	62.36	62.54	319,000	-0.13(-0.21%)
Oct 19, 2006	64.23	64.23	62.39	62.67	819,000	-1.56(-2.43%)
Oct 18, 2006	64.25	64.51	63.95	64.23	318,800	+0.19(+0.30%)
Oct 17, 2006	64.17	64.42	63.80	64.04	391,700	-0.13(-0.20%)
Oct 16, 2006	63.77	64.24	63.71	64.17	239,100	+0.34(+0.53%)
Oct 13, 2006	63.86	64.19	63.70	63.83	344,200	+0.15(+0.24%)
Oct 12, 2006	63.92	63.93	63.47	63.68	154,900	-0.04(-0.06%)
Oct 11, 2006	63.28	63.80	63.15	63.72	263,900	+0.44(+0.70%)
Oct 10, 2006	63.68	63.75	63.09	63.28	281,500	-0.25(-0.39%)
Oct 09, 2006	63.82	63.82	63.31	63.53	165,200	-0.22(-0.35%)
Oct 06, 2006	63.78	63.93	63.38	63.75	206,500	-0.02(-0.03%)
Oct 05, 2006	63.60	63.88	63.41	63.77	220,000	+0.01(+0.02%)
Oct 04, 2006	63.19	63.76	62.94	63.76	231,300	+0.38(+0.60%)
Oct 03, 2006	63.00	63.50	62.97	63.38	360,200	+0.38(+0.60%)
Oct 02, 2006	63.05	63.25	62.85	63.00	441,600	-0.11(-0.17%)
Sep 29, 2006	63.43	63.43	62.93	63.11	356,400	-0.31(-0.49%)
Sep 28, 2006	63.43	63.62	63.36	63.42	372,300	+0.11(+0.17%)
Sep 27, 2006	63.29	63.57	63.07	63.31	344,700	+0.08(+0.13%)
Sep 26, 2006	62.91	63.36	62.88	63.23	372,300	+0.25(+0.40%)
Sep 25, 2006	62.67	63.06	62.37	62.98	318,200	+0.51(+0.82%)
Sep 22, 2006	62.26	62.59	62.12	62.47	290,400	+0.25(+0.40%)
Sep 21, 2006	62.74	63.00	62.22	62.22	390,200	-0.54(-0.86%)
Sep 20, 2006	62.05	62.76	61.94	62.76	337,500	+0.91(+1.47%)
Sep 19, 2006	61.80	61.91	61.37	61.85	344,100	-0.04(-0.06%)
Sep 18, 2006	62.17	62.38	61.76	61.89	274,000	-0.39(-0.63%)
Sep 15, 2006	62.35	62.40	62.16	62.28	242,800	+0.31(+0.50%)
Sep 14, 2006	62.13	62.13	61.80	61.97	177,200	-0.24(-0.39%)
Sep 13, 2006	62.22	62.36	61.82	62.21	269,000	+0.00(+0.00%)
Sep 12, 2006	61.93	62.25	61.74	62.21	314,300	+0.38(+0.61%)
Sep 11, 2006	61.49	61.90	61.47	61.83	334,500	+0.39(+0.63%)
Sep 08, 2006	61.30	61.55	61.20	61.44	332,800	+0.18(+0.29%)
Sep 07, 2006	61.69	61.69	61.24	61.26	249,700	-0.39(-0.63%)
Sep 06, 2006	61.83	61.87	61.39	61.65	428,700	-0.38(-0.61%)
Sep 05, 2006	62.40	62.40	61.99	62.03	266,900	-0.21(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.